Dongjiang Environmental Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.370	2.450	2.260	2.330	2.330	7,492,600
2024-11-04	2.240	2.240	2.150	2.240	2.240	2,835,000
2024-11-01	2.400	2.420	2.230	2.250	2.250	5,363,600
2024-10-31	2.510	2.520	2.360	2.400	2.400	5,461,600
2024-10-30	2.350	2.750	2.250	2.400	2.400	23,794,000
2024-10-29	2.420	2.490	2.250	2.290	2.290	10,104,600
2024-10-28	2.240	3.000	2.100	2.420	2.420	58,672,000
2024-10-25	2.180	2.270	2.100	2.140	2.140	4,521,000
2024-10-24	2.340	2.350	2.150	2.180	2.180	4,737,400
2024-10-23	2.120	2.640	2.040	2.300	2.300	23,242,449
2024-10-22	2.230	2.340	2.080	2.090	2.090	8,264,600
2024-10-21	2.200	2.620	2.100	2.210	2.210	19,050,301
2024-10-18	1.860	2.100	1.790	1.990	1.990	4,561,000
2024-10-17	1.870	1.960	1.810	1.840	1.840	1,182,800
2024-10-16	1.820	1.870	1.820	1.850	1.850	528,150
2024-10-15	1.960	1.970	1.820	1.820	1.820	704,800
2024-10-14	1.960	2.060	1.860	1.940	1.940	1,404,400
2024-10-10	2.030	2.040	1.890	1.930	1.930	1,306,700
2024-10-09	2.000	2.010	1.820	1.890	1.890	1,313,600
2024-10-08	2.400	2.510	1.900	1.990	1.990	7,998,250
2024-10-07	2.000	2.400	1.960	2.400	2.400	1,055,600
2024-10-04	1.850	1.940	1.850	1.940	1.940	502,175
2024-10-03	1.920	1.920	1.820	1.850	1.850	393,800
2024-10-02	1.800	1.920	1.800	1.860	1.860	211,800
2024-09-30	1.680	1.820	1.680	1.810	1.810	3,680,800
2024-09-27	1.600	1.720	1.570	1.650	1.650	4,538,100
2024-09-26	1.480	1.580	1.480	1.550	1.550	1,943,800
2024-09-25	1.590	1.640	1.490	1.490	1.490	4,779,800
2024-09-24	1.400	1.740	1.400	1.600	1.600	11,492,570
2024-09-23	1.400	1.430	1.400	1.410	1.410	139,200
2024-09-20	1.390	1.420	1.390	1.420	1.420	155,400
2024-09-19	1.410	1.420	1.400	1.410	1.410	677,400
2024-09-17	1.380	1.420	1.300	1.380	1.380	150
2024-09-16	1.370	1.380	1.370	1.380	1.380	2,325
2024-09-13	1.400	1.410	1.400	1.400	1.400	109,800
2024-09-12	1.400	1.410	1.360	1.400	1.400	393,200
2024-09-11	1.390	1.420	1.390	1.400	1.400	36,200
2024-09-10	1.400	1.420	1.400	1.400	1.400	146,400
2024-09-09	1.440	1.450	1.410	1.420	1.420	188,400
2024-09-05	1.430	1.440	1.430	1.440	1.440	57,600
2024-09-04	1.410	1.430	1.410	1.430	1.430	42,275
2024-09-03	1.420	1.440	1.400	1.420	1.420	428,600
2024-09-02	1.440	1.470	1.420	1.440	1.440	138,600
2024-08-30	1.430	1.470	1.430	1.440	1.440	420,600
2024-08-29	1.400	1.450	1.400	1.450	1.450	316,600
2024-08-28	1.410	1.430	1.410	1.430	1.430	232,000
2024-08-27	1.440	1.440	1.400	1.410	1.410	320,200
2024-08-26	1.420	1.440	1.420	1.440	1.440	137,400
2024-08-23	1.420	1.440	1.410	1.430	1.430	195,200
2024-08-22	1.420	1.460	1.390	1.440	1.440	1,666,800
2024-08-21	1.480	1.480	1.410	1.430	1.430	1,686,800
2024-08-20	1.530	1.530	1.480	1.480	1.480	1,349,000
2024-08-19	1.530	1.550	1.500	1.530	1.530	1,717,650
2024-08-16	1.580	1.580	1.510	1.520	1.520	4,309,050
2024-08-15	1.610	1.660	1.560	1.570	1.570	2,806,000
2024-08-14	1.680	1.700	1.610	1.610	1.610	3,446,800
2024-08-13	1.840	1.890	1.660	1.680	1.680	16,123,800
2024-08-12	1.530	2.080	1.530	1.830	1.830	29,628,400
2024-08-09	1.530	1.540	1.510	1.510	1.510	194,200
2024-08-08	1.500	1.530	1.500	1.530	1.530	114,600

← NewerPage 9 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-19	0.0644 HKD
2021-06-30	0.1322 HKD
2020-07-22	0.1660 HKD
2019-07-02	0.1587 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.